アヲハタの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/05/13 | 1,460 | 1,461 | 1,458 | 1,460 | -1 | -0.1% | 5,500 |
| 2013/05/10 | 1,455 | 1,465 | 1,451 | 1,461 | +10 | +0.7% | 4,200 |
| 2013/05/09 | 1,450 | 1,452 | 1,448 | 1,451 | +2 | +0.1% | 4,800 |
| 2013/05/08 | 1,443 | 1,450 | 1,443 | 1,449 | +6 | +0.4% | 1,900 |
| 2013/05/07 | 1,450 | 1,450 | 1,443 | 1,443 | +2 | +0.1% | 1,500 |
| 2013/05/02 | 1,442 | 1,444 | 1,441 | 1,441 | -1 | -0.1% | 800 |
| 2013/05/01 | 1,444 | 1,445 | 1,442 | 1,442 | ±0 | ±0% | 1,700 |
| 2013/04/30 | 1,440 | 1,443 | 1,440 | 1,442 | +3 | +0.2% | 2,300 |
| 2013/04/26 | 1,437 | 1,440 | 1,436 | 1,439 | +3 | +0.2% | 1,700 |
| 2013/04/25 | 1,439 | 1,443 | 1,435 | 1,436 | -3 | -0.2% | 3,900 |
| 2013/04/24 | 1,438 | 1,439 | 1,437 | 1,439 | +1 | +0.1% | 3,100 |
| 2013/04/23 | 1,438 | 1,438 | 1,436 | 1,438 | -1 | -0.1% | 1,400 |
| 2013/04/22 | 1,439 | 1,439 | 1,437 | 1,439 | ±0 | ±0% | 1,100 |
| 2013/04/19 | 1,435 | 1,439 | 1,435 | 1,439 | +2 | +0.1% | 900 |
| 2013/04/18 | 1,438 | 1,439 | 1,435 | 1,437 | +3 | +0.2% | 700 |
| 2013/04/17 | 1,440 | 1,440 | 1,432 | 1,434 | -4 | -0.3% | 1,700 |
| 2013/04/16 | 1,432 | 1,438 | 1,432 | 1,438 | -1 | -0.1% | 1,000 |
| 2013/04/15 | 1,432 | 1,439 | 1,432 | 1,439 | +4 | +0.3% | 1,900 |
| 2013/04/12 | 1,432 | 1,437 | 1,430 | 1,435 | +3 | +0.2% | 2,600 |
| 2013/04/11 | 1,435 | 1,435 | 1,432 | 1,432 | -1 | -0.1% | 1,400 |
| 2013/04/10 | 1,431 | 1,433 | 1,430 | 1,433 | +2 | +0.1% | 1,000 |
| 2013/04/09 | 1,431 | 1,435 | 1,431 | 1,431 | -1 | -0.1% | 1,000 |
| 2013/04/08 | 1,439 | 1,439 | 1,424 | 1,432 | -3 | -0.2% | 1,400 |
| 2013/04/05 | 1,430 | 1,435 | 1,419 | 1,435 | +5 | +0.3% | 4,100 |
| 2013/04/04 | 1,430 | 1,430 | 1,420 | 1,430 | ±0 | ±0% | 500 |
| 2013/04/03 | 1,430 | 1,430 | 1,416 | 1,430 | ±0 | ±0% | 1,700 |
| 2013/04/02 | 1,430 | 1,430 | 1,425 | 1,430 | ±0 | ±0% | 1,700 |
| 2013/04/01 | 1,432 | 1,434 | 1,426 | 1,430 | -2 | -0.1% | 1,600 |
| 2013/03/29 | 1,424 | 1,432 | 1,420 | 1,432 | +5 | +0.4% | 2,900 |
| 2013/03/28 | 1,426 | 1,427 | 1,423 | 1,427 | +1 | +0.1% | 1,400 |
| 2013/03/27 | 1,425 | 1,426 | 1,420 | 1,426 | +1 | +0.1% | 1,100 |
| 2013/03/26 | 1,424 | 1,425 | 1,415 | 1,425 | +2 | +0.1% | 1,500 |
| 2013/03/25 | 1,425 | 1,425 | 1,417 | 1,423 | +8 | +0.6% | 1,700 |
| 2013/03/22 | 1,424 | 1,425 | 1,415 | 1,415 | -2 | -0.1% | 1,700 |
| 2013/03/21 | 1,420 | 1,424 | 1,410 | 1,417 | +3 | +0.2% | 2,300 |
| 2013/03/19 | 1,406 | 1,422 | 1,406 | 1,414 | -5 | -0.4% | 2,800 |
| 2013/03/18 | 1,423 | 1,423 | 1,415 | 1,419 | +8 | +0.6% | 1,300 |
| 2013/03/15 | 1,404 | 1,416 | 1,404 | 1,411 | ±0 | ±0% | 2,100 |
| 2013/03/14 | 1,411 | 1,411 | 1,411 | 1,411 | -1 | -0.1% | 200 |
| 2013/03/13 | 1,412 | 1,430 | 1,412 | 1,412 | ±0 | ±0% | 1,800 |
| 2013/03/12 | 1,422 | 1,422 | 1,411 | 1,412 | -11 | -0.8% | 900 |
| 2013/03/11 | 1,424 | 1,424 | 1,414 | 1,423 | +19 | +1.4% | 4,100 |
| 2013/03/08 | 1,401 | 1,410 | 1,400 | 1,404 | -9 | -0.6% | 4,000 |
| 2013/03/07 | 1,408 | 1,414 | 1,408 | 1,413 | +6 | +0.4% | 2,000 |
| 2013/03/06 | 1,405 | 1,407 | 1,401 | 1,407 | +2 | +0.1% | 1,200 |
| 2013/03/05 | 1,406 | 1,406 | 1,401 | 1,405 | -1 | -0.1% | 800 |
| 2013/03/04 | 1,404 | 1,406 | 1,392 | 1,406 | +2 | +0.1% | 3,100 |
| 2013/03/01 | 1,390 | 1,405 | 1,390 | 1,404 | +11 | +0.8% | 1,200 |
| 2013/02/28 | 1,390 | 1,393 | 1,390 | 1,393 | +3 | +0.2% | 400 |
| 2013/02/27 | 1,396 | 1,405 | 1,390 | 1,390 | -13 | -0.9% | 900 |
3001～
3050
件表示中 / 3764件
類似銘柄と比較する
現在ご覧いただいている「アヲハタ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| アヲハタ | 378,500円 | +2.4% | +6.5% | 0.26% | 105.70倍 | 2.30倍 |
|
家庭用ジャムシェア約３割。産業用フルーツ加工品や介護食なども展開。キユーピーの子会社 |
| 井村屋Ｇ | 254,300円 | +2.7% | +1.0% | 1.42% | 14.46倍 | 1.47倍 |
|
冷菓や点心主力。大豆製品や調味料等多角化。原料の小豆相場影響大。マレーシア等へも進出 |
| モロゾフ | 155,900円 | -0.3% | -49.5% | 0.90% | 54.34倍 | 1.62倍 |
|
神戸が本拠のチョコ、洋菓子の老舗。百貨店内での店舗販売が中心。喫茶・レストランも併営 |
| ケンコーマヨ | 188,800円 | +4.1% | -0.6% | 2.49% | 8.76倍 | 0.70倍 |
|
マヨネーズ大手、長期保存できるサラダ、卵加工品、スーパー向け総菜の４つが柱。業務用中心 |
| なとり | 201,700円 | +2.3% | -9.6% | 1.29% | 19.98倍 | 0.97倍 |
|
イカ、サラミ、チーズなどの多品種のおつまみを提供する国内最大手の総合おつまみメーカー |
市場注目の銘柄
チャート関連のコラム
